Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.04 10.20 10.01 10.04 972,822 -0.04(-0.37%)
Oct 30, 2017 10.15 10.32 10.00 10.08 1,384,985 -0.32(-3.07%)
Oct 27, 2017 10.19 10.42 10.17 10.40 1,002,017 +0.28(+2.78%)
Oct 26, 2017 10.23 10.28 10.08 10.12 1,028,648 -0.14(-1.39%)
Oct 25, 2017 10.29 10.29 9.975 10.26 1,255,621 +0.04(+0.41%)
Oct 24, 2017 10.17 10.27 10.14 10.22 1,006,103 +0.08(+0.75%)
Oct 23, 2017 10.25 10.32 10.13 10.15 963,798 -0.14(-1.35%)
Oct 20, 2017 10.41 10.44 10.27 10.28 750,311 -0.07(-0.69%)
Oct 19, 2017 10.27 10.36 10.23 10.36 1,165,909 -0.10(-0.93%)
Oct 18, 2017 10.44 10.48 10.38 10.45 866,990 -0.01(-0.12%)
Oct 17, 2017 10.36 10.52 10.34 10.46 957,597 +0.03(+0.28%)
Oct 16, 2017 10.44 10.49 10.35 10.44 996,173 +0.01(+0.12%)
Oct 13, 2017 10.43 10.52 10.31 10.42 1,123,303 +0.18(+1.72%)
Oct 12, 2017 10.12 10.28 10.06 10.25 1,112,018 +0.04(+0.41%)
Oct 11, 2017 10.33 10.39 10.11 10.20 695,024 +0.03(+0.29%)
Oct 10, 2017 10.20 10.23 10.09 10.17 1,064,815 +0.19(+1.94%)
Oct 09, 2017 10.24 10.25 9.939 9.981 1,223,203 -0.29(-2.86%)
Oct 06, 2017 10.31 10.31 10.17 10.28 821,141 -0.15(-1.41%)
Oct 05, 2017 10.54 10.68 10.39 10.42 2,085,632 -0.09(-0.84%)
Oct 04, 2017 10.40 10.57 10.38 10.51 1,053,058 +0.16(+1.58%)
Oct 03, 2017 10.02 10.36 10.01 10.35 1,034,680 +0.30(+2.97%)
Oct 02, 2017 9.986 10.07 9.948 10.05 567,982 +0.03(+0.34%)
Sep 29, 2017 10.01 10.06 9.918 10.01 918,034 +0.08(+0.80%)
Sep 28, 2017 10.00 10.07 9.927 9.935 758,376 -0.08(-0.80%)
Sep 27, 2017 10.22 10.25 10.01 10.01 1,149,842 -0.34(-3.25%)
Sep 26, 2017 10.37 10.41 10.31 10.35 752,283 -0.00(-0.04%)
Sep 25, 2017 10.44 10.46 10.33 10.36 797,019 -0.11(-1.04%)
Sep 22, 2017 10.40 10.55 10.31 10.46 1,175,018 +0.08(+0.73%)
Sep 21, 2017 10.50 10.52 10.31 10.39 746,101 -0.10(-0.92%)
Sep 20, 2017 10.43 10.50 10.37 10.49 955,966 +0.09(+0.89%)
Sep 19, 2017 10.43 10.44 10.36 10.39 817,226 -0.01(-0.12%)
Sep 18, 2017 10.39 10.47 10.35 10.41 798,391 -0.06(-0.56%)
Sep 15, 2017 10.38 10.47 10.34 10.46 1,835,089 +0.05(+0.52%)
Sep 14, 2017 10.23 10.41 10.19 10.41 970,384 +0.12(+1.19%)
Sep 13, 2017 10.19 10.39 10.15 10.29 1,089,247 +0.09(+0.91%)
Sep 12, 2017 10.07 10.32 10.06 10.20 1,299,508 +0.07(+0.66%)
Sep 11, 2017 10.20 10.23 10.08 10.13 905,324 +0.04(+0.42%)
Sep 08, 2017 10.07 10.17 10.07 10.09 716,066 +0.01(+0.08%)
Sep 07, 2017 10.02 10.11 10.02 10.08 609,286 +0.10(+1.01%)
Sep 06, 2017 9.952 9.994 9.851 9.977 786,152 +0.16(+1.67%)
Sep 05, 2017 10.05 10.06 9.796 9.813 1,341,485 -0.06(-0.60%)
Sep 01, 2017 9.922 9.956 9.817 9.872 1,635,549 +0.08(+0.86%)
Aug 31, 2017 9.830 9.851 9.746 9.788 1,493,689 +0.00(+0.00%)
Aug 30, 2017 9.746 9.859 9.704 9.788 1,469,914 +0.02(+0.17%)
Aug 29, 2017 9.687 9.801 9.666 9.771 815,611 -0.02(-0.21%)
Aug 28, 2017 9.754 9.891 9.737 9.792 794,750 +0.09(+0.91%)
Aug 25, 2017 9.830 9.876 9.670 9.704 921,583 -0.08(-0.86%)
Aug 24, 2017 9.653 9.876 9.653 9.788 1,603,856 +0.19(+1.97%)
Aug 23, 2017 9.494 9.609 9.414 9.599 940,575 +0.12(+1.29%)
Aug 22, 2017 9.468 9.641 9.456 9.477 1,341,400 +0.14(+1.49%)
Aug 21, 2017 9.359 9.414 9.315 9.338 1,962,053 -0.02(-0.22%)
Aug 18, 2017 9.334 9.422 9.311 9.359 1,449,850 +0.06(+0.68%)
Aug 17, 2017 9.346 9.410 9.262 9.296 2,170,267 -0.18(-1.91%)
Aug 16, 2017 9.382 9.519 9.303 9.477 1,415,727 +0.08(+0.88%)
Aug 15, 2017 9.390 9.440 9.357 9.394 1,429,131 +0.02(+0.22%)
Aug 14, 2017 9.244 9.510 9.244 9.373 2,532,102 +0.10(+1.08%)
Aug 11, 2017 8.974 9.323 8.912 9.274 1,622,516 +0.19(+2.10%)
Aug 10, 2017 8.900 9.211 8.812 9.082 2,839,083 -0.32(-3.40%)
Aug 09, 2017 9.357 9.406 9.319 9.402 792,696 -0.09(-0.96%)
Aug 08, 2017 9.510 9.552 9.423 9.494 1,017,585 -0.06(-0.61%)
Aug 07, 2017 9.535 9.569 9.485 9.552 655,364 +0.03(+0.35%)
Aug 04, 2017 9.685 9.506 9.519 524,193 -0.11(-1.12%)
Aug 03, 2017 9.560 9.631 9.461 9.627 4,000,650 +0.17(+1.76%)
Aug 02, 2017 9.934 10.30 9.452 9.461 4,834,778 -0.47(-4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.